Frankfurt - Delayed Quote EUR

Green Thumb Industries Inc. (R9U2.F)

Compare
7.41 +0.20 (+2.77%)
As of 11:06:36 AM GMT+1. Market Open.
Currency in EUR
Download
Date Open High Low Close
Adj Close
Volume
Jan 10, 2025 7.22 7.41 7.22 7.41 7.41 230
Jan 9, 2025 7.22 7.22 7.22 7.22 7.22 -
Jan 8, 2025 7.59 7.61 7.59 7.61 7.61 60
Jan 7, 2025 7.63 7.63 7.63 7.63 7.63 -
Jan 6, 2025 7.67 8.02 7.67 8.02 8.02 1,525
Jan 3, 2025 7.86 8.00 7.86 8.00 8.00 130
Jan 2, 2025 7.70 8.20 7.70 8.20 8.20 950
Dec 30, 2024 7.33 7.33 7.33 7.33 7.33 -
Dec 27, 2024 7.34 7.55 7.32 7.32 7.32 191
Dec 23, 2024 7.53 7.53 7.53 7.53 7.53 -
Dec 20, 2024 7.30 7.45 7.30 7.45 7.45 50
Dec 19, 2024 7.50 7.50 7.50 7.50 7.50 130
Dec 18, 2024 7.43 7.51 7.43 7.51 7.51 10
Dec 17, 2024 7.24 7.53 7.24 7.53 7.53 398
Dec 16, 2024 7.64 7.64 7.64 7.64 7.64 -
Dec 13, 2024 7.30 7.71 7.30 7.68 7.68 900
Dec 12, 2024 7.51 7.74 7.51 7.74 7.74 150
Dec 11, 2024 7.86 7.86 7.86 7.86 7.86 -
Dec 10, 2024 7.82 8.09 7.82 8.09 8.09 -
Dec 9, 2024 7.85 7.85 7.85 7.85 7.85 43
Dec 6, 2024 7.99 8.21 7.99 8.21 8.21 300
Dec 5, 2024 8.27 8.51 8.27 8.51 8.51 250
Dec 4, 2024 8.52 8.52 8.52 8.52 8.52 -
Dec 3, 2024 8.69 8.83 8.66 8.83 8.83 583
Dec 2, 2024 8.74 8.76 8.74 8.76 8.76 163
Nov 29, 2024 8.70 8.70 8.70 8.70 8.70 -
Nov 28, 2024 8.88 8.89 8.88 8.89 8.89 -
Nov 27, 2024 8.60 8.85 8.59 8.85 8.85 58
Nov 26, 2024 8.51 8.51 8.51 8.51 8.51 -
Nov 25, 2024 8.52 8.52 8.52 8.52 8.52 160
Nov 22, 2024 8.74 8.74 8.74 8.74 8.74 -
Nov 21, 2024 9.00 9.00 9.00 9.00 9.00 -
Nov 20, 2024 8.52 8.80 8.52 8.80 8.80 100
Nov 19, 2024 8.50 8.64 8.50 8.64 8.64 -
Nov 18, 2024 8.91 9.30 8.90 8.98 8.98 138
Nov 15, 2024 8.70 8.96 8.56 8.96 8.96 -
Nov 14, 2024 9.38 9.39 8.52 8.80 8.80 1,883
Nov 13, 2024 8.85 8.85 8.23 8.35 8.35 1,308
Nov 12, 2024 7.46 7.65 7.40 7.65 7.65 728
Nov 11, 2024 8.40 8.40 8.40 8.40 8.40 300
Nov 8, 2024 8.35 8.35 8.35 8.35 8.35 -
Nov 7, 2024 8.15 8.61 8.15 8.61 8.61 150
Nov 6, 2024 9.00 9.10 8.10 8.10 8.10 3,250
Nov 5, 2024 9.60 9.60 9.48 9.48 9.48 3,000
Nov 4, 2024 9.24 9.66 9.24 9.66 9.66 168
Nov 1, 2024 9.22 9.22 9.22 9.22 9.22 -
Oct 31, 2024 9.20 9.25 9.20 9.23 9.23 55
Oct 30, 2024 9.32 9.32 9.27 9.27 9.27 -
Oct 29, 2024 9.81 9.81 9.43 9.43 9.43 102
Oct 28, 2024 10.01 10.01 9.81 9.81 9.81 -
Oct 25, 2024 9.81 9.81 9.81 9.81 9.81 -
Oct 24, 2024 10.32 10.32 10.32 10.32 10.32 -
Oct 23, 2024 10.06 10.36 10.06 10.36 10.36 95
Oct 22, 2024 9.26 10.10 9.26 10.10 10.10 250
Oct 21, 2024 9.28 9.28 9.28 9.28 9.28 -
Oct 18, 2024 9.41 9.56 9.41 9.56 9.56 50
Oct 17, 2024 9.35 9.57 9.35 9.57 9.57 250
Oct 16, 2024 9.25 9.25 9.25 9.25 9.25 40
Oct 15, 2024 9.34 9.34 9.34 9.34 9.34 -
Oct 14, 2024 9.32 9.63 9.32 9.63 9.63 100
Oct 11, 2024 9.24 9.24 9.24 9.24 9.24 -
Oct 10, 2024 9.48 9.51 9.47 9.51 9.51 1,043
Oct 9, 2024 9.27 9.52 9.27 9.52 9.52 20
Oct 8, 2024 9.13 9.13 9.13 9.13 9.13 -
Oct 7, 2024 9.22 9.22 9.22 9.22 9.22 -
Oct 4, 2024 9.18 9.18 9.13 9.13 9.13 75
Oct 3, 2024 9.11 9.49 9.11 9.49 9.49 550
Oct 2, 2024 9.22 9.22 9.21 9.21 9.21 500
Oct 1, 2024 9.24 9.27 9.24 9.27 9.27 100
Sep 30, 2024 9.11 9.38 9.11 9.38 9.38 140
Sep 27, 2024 9.07 9.53 9.07 9.53 9.53 622
Sep 26, 2024 9.07 9.07 9.07 9.07 9.07 -
Sep 25, 2024 9.19 9.38 9.19 9.38 9.38 -
Sep 24, 2024 9.11 9.11 9.11 9.11 9.11 -
Sep 23, 2024 8.89 9.24 8.89 9.24 9.24 101
Sep 20, 2024 8.93 8.93 8.93 8.93 8.93 -
Sep 19, 2024 8.94 8.94 8.94 8.94 8.94 -
Sep 18, 2024 9.35 9.35 9.24 9.24 9.24 250
Sep 17, 2024 9.39 9.39 9.39 9.39 9.39 -
Sep 16, 2024 9.32 9.32 9.32 9.32 9.32 2
Sep 13, 2024 9.06 9.06 9.06 9.06 9.06 -
Sep 12, 2024 9.23 9.23 9.23 9.23 9.23 -
Sep 11, 2024 9.35 9.35 9.35 9.35 9.35 -
Sep 10, 2024 9.56 9.56 9.56 9.56 9.56 -
Sep 9, 2024 8.31 8.31 8.31 8.31 8.31 -
Sep 6, 2024 8.66 8.66 8.66 8.66 8.66 500
Sep 5, 2024 8.65 8.65 8.65 8.65 8.65 -
Sep 4, 2024 8.76 9.05 8.75 9.05 9.05 255
Sep 3, 2024 8.52 8.52 8.52 8.52 8.52 -
Sep 2, 2024 8.53 8.53 8.53 8.53 8.53 -
Aug 30, 2024 8.27 8.56 8.27 8.56 8.56 80
Aug 29, 2024 8.19 8.19 8.19 8.19 8.19 -
Aug 28, 2024 8.55 8.77 8.55 8.77 8.77 600
Aug 27, 2024 8.93 9.10 8.52 8.76 8.76 800
Aug 26, 2024 9.45 9.45 9.45 9.45 9.45 45
Aug 23, 2024 9.01 9.44 9.01 9.44 9.44 200
Aug 22, 2024 9.40 9.40 9.40 9.40 9.40 -
Aug 21, 2024 9.33 9.65 9.33 9.65 9.65 200
Aug 20, 2024 9.70 9.70 9.70 9.70 9.70 -
Aug 19, 2024 9.90 10.15 9.90 10.00 10.00 275
Aug 16, 2024 9.66 9.72 9.66 9.72 9.72 900
Aug 15, 2024 9.60 9.60 9.60 9.60 9.60 -
Aug 14, 2024 9.40 9.40 9.40 9.40 9.40 -
Aug 13, 2024 9.60 9.60 9.60 9.60 9.60 -
Aug 12, 2024 10.12 10.12 10.12 10.12 10.12 -
Aug 9, 2024 10.89 10.89 10.50 10.50 10.50 300
Aug 8, 2024 9.84 10.12 9.84 10.11 10.11 351
Aug 7, 2024 10.03 10.06 10.03 10.06 10.06 -
Aug 6, 2024 9.15 9.15 9.15 9.15 9.15 100
Aug 5, 2024 9.57 9.57 9.30 9.32 9.32 355
Aug 2, 2024 10.34 10.34 9.78 9.78 9.78 179
Aug 1, 2024 10.21 10.60 10.21 10.60 10.60 140
Jul 31, 2024 10.19 10.19 10.19 10.19 10.19 -
Jul 30, 2024 10.33 10.33 10.33 10.33 10.33 -
Jul 29, 2024 10.13 10.54 10.13 10.42 10.42 1,047
Jul 26, 2024 10.05 10.05 10.05 10.05 10.05 -
Jul 25, 2024 10.06 10.06 10.06 10.06 10.06 -
Jul 24, 2024 10.69 10.69 10.69 10.69 10.69 -
Jul 23, 2024 10.43 10.73 10.43 10.73 10.73 20
Jul 22, 2024 9.95 10.56 9.95 10.56 10.56 428
Jul 19, 2024 10.44 10.44 10.25 10.44 10.44 500
Jul 18, 2024 10.75 10.81 10.60 10.60 10.60 350
Jul 17, 2024 10.55 10.55 10.55 10.55 10.55 -
Jul 16, 2024 10.36 10.68 10.36 10.52 10.52 450
Jul 15, 2024 10.37 10.73 10.37 10.73 10.73 18
Jul 12, 2024 10.67 11.33 10.67 11.33 11.33 1,000
Jul 11, 2024 10.06 10.30 10.06 10.30 10.30 70
Jul 10, 2024 10.65 10.65 10.13 10.13 10.13 100
Jul 9, 2024 10.65 10.66 10.51 10.66 10.66 668
Jul 8, 2024 10.52 10.87 10.52 10.87 10.87 33
Jul 5, 2024 10.46 10.86 10.40 10.40 10.40 750
Jul 4, 2024 10.43 10.93 10.43 10.93 10.93 150
Jul 3, 2024 10.17 10.88 10.10 10.88 10.88 3,396
Jul 2, 2024 10.51 10.51 10.19 10.38 10.38 1,200
Jul 1, 2024 11.08 11.08 11.07 11.07 11.07 3
Jun 28, 2024 11.80 11.80 11.63 11.63 11.63 170
Jun 27, 2024 11.43 11.43 11.43 11.43 11.43 -
Jun 26, 2024 11.01 11.72 11.01 11.67 11.67 275
Jun 25, 2024 11.40 11.40 11.28 11.28 11.28 339
Jun 24, 2024 11.01 11.63 11.01 11.63 11.63 717
Jun 21, 2024 10.65 11.13 10.65 10.78 10.78 20
Jun 20, 2024 10.58 11.05 10.58 11.05 11.05 175
Jun 19, 2024 10.58 10.58 10.48 10.48 10.48 200
Jun 18, 2024 10.64 10.64 10.64 10.64 10.64 -
Jun 17, 2024 10.35 10.35 10.35 10.35 10.35 -
Jun 14, 2024 10.48 10.75 10.48 10.75 10.75 46
Jun 13, 2024 10.81 10.81 10.81 10.81 10.81 -
Jun 12, 2024 10.95 11.25 10.95 11.03 11.03 51
Jun 11, 2024 11.10 11.10 11.10 11.10 11.10 -
Jun 10, 2024 11.20 11.85 11.20 11.85 11.85 560
Jun 7, 2024 10.70 11.19 10.70 11.17 11.17 1,051
Jun 6, 2024 10.94 10.94 10.62 10.78 10.78 770
Jun 5, 2024 10.91 10.92 10.88 10.92 10.92 400
Jun 4, 2024 10.61 11.01 10.61 10.97 10.97 630
Jun 3, 2024 10.25 10.25 10.25 10.25 10.25 -
May 31, 2024 10.11 10.11 10.11 10.11 10.11 -
May 30, 2024 9.87 10.35 9.86 10.35 10.35 123
May 29, 2024 10.01 10.19 9.88 10.19 10.19 1,659
May 28, 2024 10.25 10.30 10.12 10.19 10.19 564
May 27, 2024 10.04 10.04 10.04 10.04 10.04 -
May 24, 2024 10.76 10.85 10.50 10.51 10.51 388
May 23, 2024 11.24 11.48 10.50 10.50 10.50 849
May 22, 2024 11.44 11.44 11.44 11.44 11.44 -
May 21, 2024 12.07 12.07 11.70 12.00 12.00 145
May 20, 2024 12.18 12.18 11.88 11.88 11.88 70
May 17, 2024 12.01 12.25 12.01 12.17 12.17 335
May 16, 2024 11.67 12.62 11.67 12.62 12.62 700
May 15, 2024 11.75 11.75 11.75 11.75 11.75 -
May 14, 2024 11.74 11.74 11.74 11.74 11.74 -
May 13, 2024 11.58 11.58 11.58 11.58 11.58 -
May 10, 2024 11.61 11.98 11.61 11.98 11.98 100
May 9, 2024 11.45 11.45 11.45 11.45 11.45 -
May 8, 2024 11.01 11.65 11.01 11.65 11.65 1,897
May 7, 2024 11.30 12.30 11.29 11.75 11.75 4,572
May 6, 2024 12.52 12.52 12.35 12.35 12.35 1,025
May 3, 2024 12.31 12.86 12.16 12.32 12.32 2,022
May 2, 2024 12.68 12.92 12.10 12.92 12.92 169
Apr 30, 2024 11.14 14.23 11.14 14.23 14.23 600
Apr 29, 2024 11.28 11.80 11.07 11.73 11.73 1,170
Apr 26, 2024 10.85 11.24 10.84 11.24 11.24 306
Apr 25, 2024 11.52 11.52 11.24 11.24 11.24 750
Apr 24, 2024 11.24 11.69 11.24 11.47 11.47 985
Apr 23, 2024 11.33 11.73 11.33 11.33 11.33 404
Apr 22, 2024 11.48 11.48 11.33 11.33 11.33 50
Apr 19, 2024 11.89 12.29 11.89 12.12 12.12 798
Apr 18, 2024 12.19 12.60 12.19 12.40 12.40 244
Apr 17, 2024 11.50 12.27 11.33 12.27 12.27 810
Apr 16, 2024 11.54 11.54 11.54 11.54 11.54 -
Apr 15, 2024 11.98 12.01 11.51 11.51 11.51 983
Apr 12, 2024 12.93 12.98 11.99 12.17 12.17 835
Apr 11, 2024 13.25 13.25 12.70 13.03 13.03 419
Apr 10, 2024 12.98 13.25 12.98 13.25 13.25 400
Apr 9, 2024 12.88 13.12 12.86 13.12 13.12 110
Apr 8, 2024 12.87 13.34 12.71 13.14 13.14 21
Apr 5, 2024 12.53 12.79 12.47 12.47 12.47 1,790
Apr 4, 2024 13.59 14.05 12.21 12.21 12.21 1,651
Apr 3, 2024 14.10 14.26 13.69 13.84 13.84 3,739
Apr 2, 2024 14.05 14.40 13.84 13.93 13.93 158
Mar 28, 2024 13.91 13.91 13.50 13.68 13.68 2,866
Mar 27, 2024 13.30 13.91 12.80 13.91 13.91 2,607
Mar 26, 2024 12.73 13.41 12.21 13.41 13.41 3,770
Mar 25, 2024 14.30 14.30 12.45 12.59 12.59 6,298
Mar 22, 2024 12.94 13.57 12.53 12.96 12.96 7,546
Mar 21, 2024 12.65 12.95 11.97 12.95 12.95 12,209
Mar 20, 2024 13.40 13.50 12.12 12.40 12.40 15,483
Mar 19, 2024 12.16 12.72 12.16 12.72 12.72 915
Mar 18, 2024 11.62 11.62 11.62 11.62 11.62 -
Mar 15, 2024 10.50 10.50 10.50 10.50 10.50 -
Mar 14, 2024 10.36 10.36 10.36 10.36 10.36 -
Mar 13, 2024 10.07 10.44 10.07 10.44 10.44 90
Mar 12, 2024 10.38 10.38 10.17 10.17 10.17 155
Mar 11, 2024 10.93 10.93 10.93 10.93 10.93 -
Mar 8, 2024 10.44 10.44 10.44 10.44 10.44 -
Mar 7, 2024 10.79 10.79 10.79 10.79 10.79 -
Mar 6, 2024 11.65 11.65 11.49 11.50 11.50 150
Mar 5, 2024 11.67 11.67 11.67 11.67 11.67 -
Mar 4, 2024 11.80 11.80 11.80 11.80 11.80 -
Mar 1, 2024 11.44 11.77 11.44 11.77 11.77 79
Feb 29, 2024 11.50 12.34 11.50 12.09 12.09 689
Feb 28, 2024 12.02 12.02 12.02 12.02 12.02 -
Feb 27, 2024 12.43 12.43 12.43 12.43 12.43 -
Feb 26, 2024 13.09 13.09 12.69 12.69 12.69 656
Feb 23, 2024 12.66 12.99 12.66 12.99 12.99 1
Feb 22, 2024 12.08 12.08 12.08 12.08 12.08 -
Feb 21, 2024 12.24 12.24 12.24 12.24 12.24 -
Feb 20, 2024 12.80 13.11 12.61 12.61 12.61 110
Feb 19, 2024 13.21 13.40 13.08 13.40 13.40 843
Feb 16, 2024 12.73 12.73 12.46 12.46 12.46 24
Feb 15, 2024 11.90 12.80 11.90 12.78 12.78 1,172
Feb 14, 2024 11.76 12.03 11.76 12.03 12.03 -
Feb 13, 2024 11.79 11.79 11.79 11.79 11.79 -
Feb 12, 2024 12.04 12.66 12.04 12.66 12.66 158
Feb 9, 2024 12.10 12.33 12.10 12.33 12.33 30
Feb 8, 2024 12.36 12.36 12.36 12.36 12.36 -
Feb 7, 2024 12.78 12.78 12.78 12.78 12.78 -
Feb 6, 2024 12.17 12.18 12.16 12.18 12.18 200
Feb 5, 2024 12.61 12.61 12.61 12.61 12.61 -
Feb 2, 2024 12.58 12.58 12.58 12.58 12.58 -
Feb 1, 2024 11.96 11.96 11.96 11.96 11.96 -
Jan 31, 2024 12.05 12.05 12.05 12.05 12.05 -
Jan 30, 2024 12.01 12.01 12.01 12.01 12.01 -
Jan 29, 2024 11.88 11.88 11.88 11.88 11.88 58
Jan 26, 2024 12.10 12.37 12.10 12.37 12.37 58
Jan 25, 2024 12.08 12.08 12.08 12.08 12.08 -
Jan 24, 2024 11.70 11.70 11.70 11.70 11.70 -
Jan 23, 2024 11.97 11.97 11.97 11.97 11.97 -
Jan 22, 2024 11.58 11.58 11.58 11.58 11.58 -
Jan 19, 2024 11.29 11.52 11.29 11.39 11.39 120
Jan 18, 2024 11.71 11.71 11.71 11.71 11.71 -
Jan 17, 2024 11.83 11.83 11.83 11.83 11.83 -
Jan 16, 2024 12.20 12.20 12.20 12.20 12.20 -
Jan 15, 2024 10.65 10.65 10.65 10.65 10.65 -
Jan 12, 2024 10.57 10.65 10.57 10.65 10.65 10
Jan 11, 2024 9.78 9.78 9.75 9.75 9.75 600
Jan 10, 2024 10.18 10.18 9.95 9.95 9.95 -

Related Tickers

4KF0.SG Glass House Brands Inc
5.20
-3.70%
 
H3G.F Leef Brands Inc.
0.1604
-2.20%
 
29A.SG Amphastar Pharmaceuticals Inc
34.66
-0.14%
 
76U0.BE Verano Holdings Corp. R
1.1700
0.00%
 
4KF0.DU Glass House Brands Inc. R
5.15
-2.83%
 
T0A.MU Trulieve Cannabis Corp
4.8480
-1.46%
 
4KF0.F Glass House Brands Inc.
5.15
-1.90%
 
4KF0.MU Glass House Brands Inc
5.55
0.00%
 
T0A.DU Trulieve Cannabis Corp
4.8420
+1.25%
 
Y7Q.F Planet 13 Holdings Inc.
0.3200
-3.61%